IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 스페인 →
45,565.70
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 33,466.30 33,491.60 33,464.40 33,466.00 5,237.9K
09:05 33,460.60 33,460.60 33,422.50 33,435.70 1,804.8K
09:10 33,445.10 33,490.90 33,444.30 33,489.60 1,021.9K
09:15 33,492.70 33,502.60 33,452.60 33,452.90 1,120.6K
09:20 33,452.50 33,467.10 33,450.20 33,458.10 490.1K
09:25 33,459.40 33,480.20 33,456.00 33,479.50 670.4K
09:30 33,479.00 33,494.60 33,469.20 33,469.20 864.1K
09:35 33,469.20 33,480.90 33,459.80 33,477.30 937.2K
09:40 33,482.50 33,486.50 33,451.80 33,451.80 1,561.2K
09:45 33,449.70 33,464.30 33,445.50 33,459.00 521.5K
09:50 33,456.00 33,457.60 33,447.00 33,457.50 491.5K
09:55 33,457.90 33,489.30 33,457.90 33,480.40 668.0K
10:00 33,476.90 33,504.90 33,475.90 33,504.50 969.5K
10:05 33,506.10 33,534.10 33,500.60 33,531.50 1,028.4K
10:10 33,533.10 33,540.20 33,494.70 33,502.40 1,121.8K
10:15 33,502.40 33,507.50 33,489.20 33,500.10 851.4K
10:20 33,499.90 33,501.10 33,453.80 33,454.00 813.9K
10:25 33,454.40 33,459.00 33,438.40 33,438.40 843.4K
10:30 33,437.40 33,477.90 33,434.80 33,467.10 703.8K
10:35 33,468.70 33,472.70 33,460.10 33,467.20 937.6K
10:40 33,465.90 33,465.90 33,423.70 33,425.70 1,098.6K
10:45 33,427.80 33,439.00 33,423.30 33,429.30 701.1K
10:50 33,423.40 33,423.60 33,403.40 33,415.80 823.0K
10:55 33,416.60 33,428.70 33,413.20 33,419.30 260.7K
11:00 33,431.80 33,456.00 33,430.70 33,434.40 962.1K
11:05 33,433.60 33,439.70 33,407.60 33,419.10 877.4K
11:10 33,427.50 33,430.10 33,402.80 33,403.20 545.6K
11:15 33,404.90 33,404.90 33,391.70 33,398.90 659.3K
11:20 33,397.70 33,413.80 33,397.70 33,404.90 448.3K
11:25 33,407.40 33,407.40 33,388.80 33,397.60 526.6K
11:30 33,399.70 33,407.20 33,389.40 33,405.90 597.6K
11:35 33,396.40 33,408.50 33,387.40 33,394.30 617.3K
11:40 33,394.40 33,399.30 33,393.00 33,397.90 718.5K
11:45 33,398.10 33,398.70 33,381.70 33,397.50 792.8K
11:50 33,399.40 33,413.40 33,398.70 33,411.00 469.5K
11:55 33,411.60 33,416.90 33,396.60 33,396.60 425.1K
12:00 33,395.30 33,396.80 33,384.90 33,396.80 475.1K
12:05 33,402.20 33,411.30 33,394.40 33,402.50 460.7K
12:10 33,402.10 33,405.80 33,393.40 33,395.80 462.2K
12:15 33,397.60 33,405.30 33,383.90 33,404.10 607.2K
12:20 33,404.20 33,418.30 33,404.20 33,413.00 344.7K
12:25 33,412.50 33,413.70 33,397.50 33,399.10 646.3K
12:30 33,398.60 33,398.60 33,359.30 33,359.30 821.6K
12:35 33,362.00 33,363.30 33,340.50 33,342.30 751.1K
12:40 33,343.20 33,346.20 33,320.00 33,324.90 786.1K
12:45 33,321.10 33,321.80 33,260.40 33,270.70 1,592.3K
12:50 33,269.50 33,281.10 33,262.50 33,262.50 594.7K
12:55 33,262.10 33,262.80 33,251.20 33,252.50 479.8K
13:00 33,248.30 33,262.70 33,246.70 33,261.70 440.5K
13:05 33,259.70 33,259.70 33,240.30 33,247.90 405.6K
13:10 33,247.50 33,250.70 33,233.00 33,248.40 471.7K
13:15 33,248.80 33,248.80 33,236.80 33,240.50 340.3K
13:20 33,240.60 33,242.50 33,224.50 33,227.90 679.5K
13:25 33,230.30 33,241.50 33,226.40 33,235.10 569.5K
13:30 33,236.20 33,238.40 33,203.20 33,206.90 992.9K
13:35 33,207.30 33,209.80 33,199.90 33,202.50 910.3K
13:40 33,202.20 33,234.30 33,199.90 33,234.30 400.1K
13:45 33,234.00 33,234.30 33,215.00 33,232.60 589.5K
13:50 33,233.20 33,233.20 33,225.00 33,225.00 320.1K
13:55 33,225.10 33,225.10 33,207.50 33,207.50 316.1K
14:00 33,209.80 33,211.00 33,180.70 33,181.10 325.8K
14:05 33,181.50 33,191.90 33,176.90 33,189.00 509.1K
14:10 33,188.40 33,208.90 33,187.80 33,208.90 599.4K
14:15 33,209.30 33,219.20 33,205.70 33,213.80 375.4K
14:20 33,214.30 33,221.90 33,211.20 33,215.30 421.5K
14:25 33,215.30 33,220.40 33,209.50 33,213.40 325.1K
14:30 33,216.70 33,218.90 33,190.60 33,214.80 747.6K
14:35 33,212.60 33,218.40 33,191.70 33,218.10 626.8K
14:40 33,218.90 33,222.80 33,216.40 33,218.40 336.1K
14:45 33,217.80 33,218.40 33,207.10 33,213.40 348.0K
14:50 33,213.20 33,222.30 33,210.30 33,218.40 361.6K
14:55 33,218.10 33,223.40 33,212.20 33,220.10 478.6K
15:00 33,220.10 33,234.20 33,216.70 33,230.90 468.1K
15:05 33,230.20 33,231.80 33,196.90 33,199.00 690.2K
15:10 33,199.60 33,207.50 33,197.90 33,201.50 777.3K
15:15 33,201.80 33,203.30 33,197.60 33,203.30 456.6K
15:20 33,203.50 33,203.50 33,188.70 33,191.60 493.0K
15:25 33,190.90 33,190.90 33,176.60 33,177.10 775.9K
15:30 33,170.10 33,186.90 33,170.10 33,185.10 1,028.1K
15:35 33,181.40 33,186.00 33,142.30 33,159.60 1,238.2K
15:40 33,159.90 33,160.60 33,121.40 33,123.60 881.2K
15:45 33,121.90 33,144.10 33,115.10 33,135.50 848.2K
15:50 33,139.00 33,158.10 33,136.90 33,147.00 768.6K
15:55 33,151.60 33,157.40 33,140.80 33,151.40 625.2K
16:00 33,151.40 33,155.00 33,140.50 33,153.10 915.2K
16:05 33,152.70 33,172.00 33,148.70 33,167.90 665.3K
16:10 33,166.80 33,175.30 33,165.40 33,173.20 771.4K
16:15 33,173.50 33,197.60 33,171.00 33,188.50 1,200.1K
16:20 33,187.50 33,187.80 33,156.40 33,172.20 739.8K
16:25 33,170.80 33,187.20 33,166.90 33,180.10 742.1K
16:30 33,180.70 33,201.00 33,176.20 33,201.00 708.3K
16:35 33,202.60 33,211.70 33,199.40 33,205.20 622.0K
16:40 33,204.50 33,225.80 33,200.30 33,224.50 735.1K
16:45 33,221.00 33,227.30 33,218.20 33,220.00 893.7K
16:50 33,219.90 33,228.10 33,212.40 33,217.50 801.1K
16:55 33,218.70 33,225.90 33,208.20 33,225.90 716.2K
17:00 33,221.70 33,227.20 33,207.00 33,209.80 1,088.3K
17:05 33,206.60 33,206.60 33,179.80 33,183.40 915.7K
17:10 33,185.90 33,192.70 33,172.70 33,172.70 930.9K
17:15 33,173.50 33,177.50 33,165.00 33,172.80 1,199.9K
17:20 33,173.70 33,174.70 33,146.60 33,146.60 1,180.0K
17:25 33,145.90 33,146.70 33,136.10 33,144.90 1,919.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음